Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

16.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.018 5.026 4.835 4.901 63,884 -0.17(-3.41%)
Aug 30, 2016 5.090 5.115 5.049 5.074 32,583 -0.01(-0.20%)
Aug 29, 2016 5.054 5.090 4.978 5.085 50,700 +0.04(+0.81%)
Aug 26, 2016 5.171 5.191 5.039 5.044 62,960 -0.09(-1.78%)
Aug 25, 2016 4.947 5.136 4.947 5.136 32,579 +0.19(+3.91%)
Aug 24, 2016 5.197 5.236 4.835 4.942 79,456 -0.25(-4.90%)
Aug 23, 2016 5.156 5.442 5.115 5.197 149,068 +0.06(+1.19%)
Aug 22, 2016 5.181 5.217 5.120 5.136 59,502 +0.00(+0.00%)
Aug 19, 2016 5.090 5.171 4.964 5.136 23,830 +0.00(+0.00%)
Aug 18, 2016 5.125 5.181 5.074 5.136 14,215 +0.01(+0.20%)
Aug 17, 2016 4.906 5.181 4.789 5.125 70,379 +0.27(+5.67%)
Aug 16, 2016 4.805 4.881 4.744 4.850 20,366 +0.07(+1.38%)
Aug 15, 2016 4.647 4.881 4.606 4.784 44,527 +0.19(+4.21%)
Aug 12, 2016 4.784 4.840 4.581 4.591 76,696 -0.20(-4.25%)
Aug 11, 2016 4.784 4.851 4.728 4.794 36,491 +0.08(+1.62%)
Aug 10, 2016 4.952 4.952 4.713 4.718 62,942 -0.23(-4.73%)
Aug 09, 2016 4.988 5.054 4.947 4.952 26,720 -0.05(-0.92%)
Aug 08, 2016 4.922 5.069 4.861 4.998 101,214 +0.12(+2.51%)
Aug 05, 2016 4.784 4.952 4.760 4.876 62,872 +0.07(+1.48%)
Aug 04, 2016 4.733 4.838 4.621 4.805 50,348 +0.07(+1.40%)
Aug 03, 2016 4.535 4.822 4.489 4.739 77,230 +0.17(+3.79%)
Aug 02, 2016 4.759 4.825 4.543 4.565 134,344 -0.22(-4.57%)
Aug 01, 2016 5.278 5.278 4.744 4.784 157,984 -0.49(-9.35%)
Jul 29, 2016 5.278 5.334 5.242 5.278 37,858 -0.03(-0.58%)
Jul 28, 2016 5.395 5.445 5.309 5.309 48,635 -0.04(-0.76%)
Jul 27, 2016 5.314 5.456 5.228 5.349 90,280 +0.10(+1.84%)
Jul 26, 2016 5.223 5.322 5.223 5.253 128,617 +0.03(+0.67%)
Jul 25, 2016 5.163 5.268 5.163 5.218 71,789 +0.03(+0.67%)
Jul 22, 2016 5.128 5.208 4.993 5.183 94,261 +0.00(+0.10%)
Jul 21, 2016 5.133 5.218 5.083 5.178 48,346 +0.07(+1.47%)
Jul 20, 2016 5.178 5.238 5.093 5.103 72,600 -0.09(-1.83%)
Jul 19, 2016 5.302 5.421 5.133 5.198 68,384 -0.15(-2.89%)
Jul 18, 2016 5.193 5.377 5.193 5.352 43,773 +0.14(+2.78%)
Jul 15, 2016 5.337 5.487 5.113 5.208 188,696 +0.10(+2.05%)
Jul 14, 2016 5.183 5.198 5.050 5.103 79,662 -0.06(-1.26%)
Jul 13, 2016 5.302 5.341 5.118 5.168 42,870 -0.17(-3.18%)
Jul 12, 2016 5.452 5.592 5.302 5.337 119,024 -0.04(-0.83%)
Jul 11, 2016 5.342 5.452 5.221 5.382 114,181 +0.05(+1.03%)
Jul 08, 2016 5.188 5.342 5.188 5.327 37,607 +0.16(+3.09%)
Jul 07, 2016 5.193 5.282 5.068 5.168 55,192 -0.02(-0.48%)
Jul 06, 2016 5.183 5.283 5.058 5.193 37,114 +0.01(+0.19%)
Jul 05, 2016 5.347 5.412 5.048 5.183 99,632 -0.23(-4.24%)
Jul 01, 2016 5.362 5.412 5.412 5.412 68,897 +0.04(+0.84%)
Jun 30, 2016 5.307 5.392 5.203 5.367 74,399 +0.07(+1.42%)
Jun 29, 2016 5.143 5.392 5.073 5.293 96,340 +0.19(+3.82%)
Jun 28, 2016 5.103 5.237 5.003 5.098 42,195 +0.12(+2.41%)
Jun 27, 2016 5.013 5.118 4.968 4.978 108,345 -0.15(-2.92%)
Jun 24, 2016 5.193 5.382 5.036 5.128 105,607 -0.26(-4.82%)
Jun 23, 2016 5.312 5.430 5.053 5.387 103,724 +0.03(+0.65%)
Jun 22, 2016 5.452 5.487 5.273 5.352 79,292 -0.05(-1.02%)
Jun 21, 2016 5.372 5.492 5.268 5.407 63,219 -0.06(-1.19%)
Jun 20, 2016 5.532 5.637 5.467 5.472 79,977 +0.00(+0.00%)
Jun 17, 2016 5.497 5.647 5.342 5.472 71,208 +0.01(+0.18%)
Jun 16, 2016 5.342 5.547 5.178 5.462 66,460 +0.10(+1.96%)
Jun 15, 2016 5.078 5.453 5.078 5.357 83,996 +0.29(+5.71%)
Jun 14, 2016 5.437 5.635 4.958 5.068 124,383 -0.40(-7.31%)
Jun 13, 2016 5.437 5.717 5.357 5.467 150,791 +0.06(+1.11%)
Jun 10, 2016 5.253 5.482 5.083 5.407 113,778 +0.14(+2.65%)
Jun 09, 2016 5.342 5.377 5.133 5.268 81,633 -0.13(-2.41%)
Jun 08, 2016 5.387 5.487 5.183 5.397 189,678 +0.10(+1.98%)
Jun 07, 2016 5.492 5.797 5.158 5.293 227,237 -0.20(-3.72%)
Jun 06, 2016 4.988 5.862 4.981 5.497 782,539 +0.51(+10.21%)
Jun 03, 2016 5.053 5.192 4.813 4.988 123,152 -0.10(-2.06%)
Jun 02, 2016 4.883 5.093 4.777 5.093 73,764 +0.19(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.